Skip to main content
NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
16.86
+0.38 (2.31%)
At close: Nov 20, 2024, 4:00 PM
17.08
+0.22 (1.30%)
Pre-market: Nov 21, 2024, 7:41 AM EST

NovoCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.2617.3516.2216.8616.862.31%673,959
Nov 19, 202415.5416.5515.3516.4816.484.77%686,495
Nov 18, 202415.9916.1615.6415.7315.73-2.36%720,078
Nov 15, 202416.6716.8016.0916.1116.11-2.78%733,694
Nov 14, 202417.7418.1716.4316.5716.57-7.38%846,141
Nov 13, 202417.9718.2417.5817.8917.890.39%766,373
Nov 12, 202418.0818.3817.6017.8217.82-2.03%1,014,049
Nov 11, 202417.7418.2117.5718.1918.194.30%619,073
Nov 8, 202417.6518.6717.2817.4417.44-1.19%1,171,937
Nov 7, 202418.1018.1017.3017.6517.65-2.49%998,931
Nov 6, 202417.2018.4517.0318.1018.108.90%1,430,576
Nov 5, 202416.1916.9715.8916.6216.620.18%647,510
Nov 4, 202416.2116.9616.2116.5916.592.53%810,727
Nov 1, 202415.3416.2415.1016.1816.186.59%862,025
Oct 31, 202416.5116.6415.1715.1815.18-10.65%1,231,682
Oct 30, 202416.7817.6915.1216.9916.990.59%1,634,093
Oct 29, 202416.4816.9316.3416.8916.891.62%866,008
Oct 28, 202416.9817.3116.5116.6216.62-0.72%1,070,131
Oct 25, 202416.5616.8516.3316.7416.742.26%668,555
Oct 24, 202416.2216.6916.0816.3716.371.17%743,354
Oct 23, 202415.9716.2015.6116.1816.180.19%876,790
Oct 22, 202416.2116.4115.8716.1516.15-0.74%644,109
Oct 21, 202416.8717.0715.8616.2716.27-5.46%1,468,119
Oct 18, 202416.9717.6316.7717.2117.211.83%1,182,168
Oct 17, 202417.6517.6616.3516.9016.90-5.43%1,805,659
Oct 16, 202421.4621.8217.6917.8717.870.51%6,732,625
Oct 15, 202416.0619.3315.9017.7817.7810.71%2,771,847
Oct 14, 202415.6716.1415.5416.0616.061.97%682,160
Oct 11, 202414.8415.8114.7415.7515.755.92%722,560
Oct 10, 202414.5014.9014.3314.8714.871.43%827,742
Oct 9, 202414.6115.0314.4114.6614.66-749,625
Oct 8, 202414.5014.8414.1714.6614.660.34%1,197,778
Oct 7, 202414.6814.8514.5014.6114.61-0.75%460,533
Oct 4, 202415.0515.1514.4514.7214.721.24%498,234
Oct 3, 202415.2615.2614.4414.5414.54-6.19%664,929
Oct 2, 202414.6715.7514.4715.5015.504.10%970,803
Oct 1, 202415.3315.5114.6514.8914.89-4.73%843,239
Sep 30, 202415.5215.9815.3415.6315.630.13%503,210
Sep 27, 202416.0116.1615.4015.6115.61-0.26%653,257
Sep 26, 202416.1816.2615.6015.6515.65-1.88%638,630
Sep 25, 202416.4416.6715.9015.9515.95-2.92%666,455
Sep 24, 202416.7516.8016.2616.4316.43-0.60%551,489
Sep 23, 202417.3717.3716.3216.5316.53-5.27%801,418
Sep 20, 202417.7817.7817.1617.4517.45-2.19%1,173,620
Sep 19, 202418.4618.5017.7517.8417.841.31%567,354
Sep 18, 202417.7018.5917.2417.6117.61-2.28%542,036
Sep 17, 202418.1518.8717.9818.0218.020.33%740,071
Sep 16, 202418.5818.7517.6317.9617.96-3.28%588,311
Sep 13, 202417.6918.6017.5318.5718.577.16%905,121
Sep 12, 202417.3117.5716.7117.3317.330.58%923,427
Sep 11, 202416.8917.6716.6017.2317.231.95%641,391
Sep 10, 202416.5317.0216.2616.9016.901.75%752,652
Sep 9, 202416.8817.0716.4216.6116.61-1.60%861,701
Sep 6, 202418.0418.2116.3516.8816.88-6.48%1,193,828
Sep 5, 202416.6119.0916.6118.0518.058.08%1,877,129
Sep 4, 202416.6117.0816.1416.7016.70-0.30%1,570,073
Sep 3, 202417.4719.1316.1116.7516.75-13.84%3,047,602
Aug 30, 202419.9620.2119.2919.4419.44-1.57%1,141,778
Aug 29, 202419.8320.1219.4419.7519.750.10%1,228,096
Aug 28, 202418.0319.8517.7019.7319.739.61%1,048,861
Aug 27, 202418.0118.3017.6518.0018.00-0.83%516,243
Aug 26, 202418.1718.3817.9418.1518.150.72%471,083
Aug 23, 202417.1418.1416.9918.0218.026.06%662,189
Aug 22, 202417.5717.5716.8516.9916.99-2.91%585,646
Aug 21, 202417.5717.8117.3617.5017.50-729,295
Aug 20, 202418.0518.1216.9417.5017.50-3.21%852,279
Aug 19, 202417.9818.3717.7518.0818.081.01%1,289,833
Aug 16, 202418.8719.0717.5117.9017.90-5.34%1,130,576
Aug 15, 202418.0019.5718.0018.9118.918.06%1,718,348
Aug 14, 202418.3918.3917.4817.5017.50-3.98%1,197,341
Aug 13, 202418.4718.5018.1018.2318.23-0.84%695,796
Aug 12, 202418.5118.5118.0018.3818.38-1.66%613,835
Aug 9, 202419.2119.4518.4918.6918.69-3.11%840,636
Aug 8, 202419.3620.0019.1319.2919.290.42%776,260
Aug 7, 202419.6619.9119.1119.2119.21-1.28%1,188,465
Aug 6, 202420.3520.8619.3919.4619.46-4.98%989,672
Aug 5, 202419.2620.7518.9420.4820.48-1.11%922,259
Aug 2, 202420.5420.9820.0720.7120.71-3.22%1,224,985
Aug 1, 202422.7722.9621.1121.4021.40-6.02%1,136,224
Jul 31, 202423.4923.7822.5622.7722.77-2.46%1,668,251
Jul 30, 202421.0623.8720.9623.3523.3512.24%2,954,599
Jul 29, 202419.0520.8118.5420.8020.809.36%1,461,106
Jul 26, 202419.3619.3617.8519.0219.021.98%1,236,980
Jul 25, 202418.7919.2717.1418.6518.65-0.75%2,048,105
Jul 24, 202418.5419.2318.5418.7918.790.11%1,182,821
Jul 23, 202418.6319.3818.5818.7718.77-0.58%825,588
Jul 22, 202418.3918.9818.0318.8818.882.61%1,107,318
Jul 19, 202418.5718.6917.8818.4018.40-0.43%685,583
Jul 18, 202419.0019.2918.2518.4818.48-3.30%794,051
Jul 17, 202418.7719.1918.5119.1119.11-0.88%914,056
Jul 16, 202418.4019.3718.1519.2819.287.17%1,081,517
Jul 15, 202417.6818.2017.3417.9917.990.06%962,604
Jul 12, 202417.9819.0617.7617.9817.981.47%1,169,889
Jul 11, 202417.3617.9517.0117.7217.725.16%1,633,503
Jul 10, 202416.9917.1216.4116.8516.850.24%1,046,269
Jul 9, 202416.0117.0415.8716.8116.815.06%1,448,034
Jul 8, 202416.9917.0415.8516.0016.00-4.65%1,339,315
Jul 5, 202416.9116.9116.5616.7816.78-0.53%1,149,236
Jul 3, 202416.8417.1916.6316.8716.870.42%981,659
Jul 2, 202417.4417.4916.6216.8016.80-3.17%1,283,534